MUTOHホールディングス(7999)の株価時系列情報
MUTOHホールディングス(7999)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 1,780 | 1,788 | 1,779 | 1,780 | 3,500 |
2018/12/27 | 1,706 | 1,788 | 1,706 | 1,779 | 2,900 |
2018/12/26 | 1,763 | 1,768 | 1,673 | 1,684 | 5,200 |
2018/12/25 | 1,703 | 1,726 | 1,643 | 1,643 | 21,900 |
2018/12/21 | 1,843 | 1,869 | 1,780 | 1,784 | 16,100 |
2018/12/20 | 1,951 | 1,951 | 1,876 | 1,876 | 11,900 |
2018/12/19 | 2,001 | 2,044 | 1,951 | 1,951 | 7,400 |
2018/12/18 | 2,051 | 2,051 | 1,912 | 2,001 | 10,800 |
2018/12/17 | 2,120 | 2,123 | 2,083 | 2,097 | 7,400 |
2018/12/14 | 2,138 | 2,143 | 2,123 | 2,123 | 5,200 |
2018/12/13 | 2,138 | 2,150 | 2,138 | 2,147 | 3,700 |
2018/12/12 | 2,146 | 2,160 | 2,146 | 2,153 | 3,300 |
2018/12/11 | 2,161 | 2,207 | 2,147 | 2,147 | 2,300 |
2018/12/10 | 2,170 | 2,179 | 2,150 | 2,160 | 4,600 |
2018/12/07 | 2,229 | 2,229 | 2,201 | 2,201 | 3,600 |
2018/12/06 | 2,235 | 2,247 | 2,227 | 2,227 | 2,800 |
2018/12/05 | 2,228 | 2,249 | 2,228 | 2,235 | 2,500 |
2018/12/04 | 2,261 | 2,272 | 2,250 | 2,252 | 2,400 |
2018/12/03 | 2,273 | 2,277 | 2,262 | 2,273 | 3,200 |
2018/11/30 | 2,268 | 2,289 | 2,261 | 2,278 | 2,100 |
2018/11/29 | 2,289 | 2,290 | 2,268 | 2,268 | 2,800 |
2018/11/28 | 2,286 | 2,290 | 2,263 | 2,283 | 2,500 |
2018/11/27 | 2,293 | 2,293 | 2,260 | 2,282 | 4,500 |
2018/11/26 | 2,294 | 2,304 | 2,289 | 2,293 | 2,300 |
2018/11/22 | 2,296 | 2,296 | 2,282 | 2,294 | 1,200 |
2018/11/21 | 2,276 | 2,297 | 2,276 | 2,296 | 800 |
2018/11/20 | 2,298 | 2,303 | 2,286 | 2,300 | 6,900 |
2018/11/19 | 2,288 | 2,299 | 2,288 | 2,299 | 800 |
2018/11/16 | 2,290 | 2,310 | 2,284 | 2,287 | 2,400 |
2018/11/15 | 2,301 | 2,310 | 2,281 | 2,290 | 2,700 |
2018/11/14 | 2,291 | 2,319 | 2,290 | 2,302 | 4,900 |
2018/11/13 | 2,287 | 2,288 | 2,268 | 2,268 | 3,900 |
2018/11/12 | 2,356 | 2,356 | 2,251 | 2,291 | 5,900 |
2018/11/09 | 2,257 | 2,406 | 2,253 | 2,357 | 8,500 |
2018/11/08 | 2,253 | 2,275 | 2,253 | 2,274 | 2,200 |
2018/11/07 | 2,267 | 2,267 | 2,252 | 2,252 | 800 |
2018/11/06 | 2,248 | 2,254 | 2,247 | 2,249 | 1,700 |
2018/11/05 | 2,258 | 2,264 | 2,249 | 2,255 | 1,500 |
2018/11/02 | 2,263 | 2,265 | 2,254 | 2,259 | 2,500 |
2018/11/01 | 2,262 | 2,277 | 2,260 | 2,275 | 3,200 |
2018/10/31 | 2,290 | 2,290 | 2,259 | 2,274 | 2,900 |
2018/10/30 | 2,230 | 2,297 | 2,225 | 2,297 | 8,300 |
2018/10/29 | 2,230 | 2,252 | 2,230 | 2,230 | 2,800 |
2018/10/26 | 2,277 | 2,277 | 2,230 | 2,230 | 4,000 |
2018/10/25 | 2,278 | 2,278 | 2,230 | 2,239 | 4,100 |
2018/10/24 | 2,242 | 2,278 | 2,242 | 2,278 | 1,600 |
2018/10/23 | 2,273 | 2,273 | 2,236 | 2,236 | 3,700 |
2018/10/22 | 2,300 | 2,304 | 2,260 | 2,272 | 4,400 |
2018/10/19 | 2,255 | 2,295 | 2,255 | 2,268 | 2,900 |
2018/10/18 | 2,254 | 2,311 | 2,246 | 2,267 | 7,900 |
2018/10/17 | 2,253 | 2,293 | 2,253 | 2,291 | 1,700 |
2018/10/16 | 2,285 | 2,285 | 2,237 | 2,252 | 3,700 |
2018/10/15 | 2,284 | 2,301 | 2,284 | 2,285 | 2,000 |
2018/10/12 | 2,271 | 2,312 | 2,271 | 2,283 | 1,700 |
2018/10/11 | 2,316 | 2,316 | 2,264 | 2,271 | 3,200 |
2018/10/10 | 2,327 | 2,355 | 2,299 | 2,316 | 5,100 |
2018/10/09 | 2,353 | 2,353 | 2,326 | 2,327 | 1,600 |
2018/10/05 | 2,370 | 2,370 | 2,353 | 2,353 | 1,200 |
2018/10/04 | 2,347 | 2,371 | 2,330 | 2,371 | 4,000 |
2018/10/03 | 2,383 | 2,383 | 2,337 | 2,347 | 2,200 |
2018/10/02 | 2,380 | 2,392 | 2,359 | 2,383 | 2,100 |
2018/10/01 | 2,353 | 2,380 | 2,353 | 2,380 | 2,200 |
2018/09/28 | 2,362 | 2,373 | 2,350 | 2,352 | 1,200 |
2018/09/27 | 2,321 | 2,355 | 2,321 | 2,349 | 2,700 |
2018/09/26 | 2,394 | 2,394 | 2,365 | 2,381 | 1,900 |
2018/09/25 | 2,365 | 2,384 | 2,349 | 2,381 | 6,600 |
2018/09/21 | 2,359 | 2,359 | 2,342 | 2,358 | 2,500 |
2018/09/20 | 2,362 | 2,362 | 2,356 | 2,359 | 1,700 |
2018/09/19 | 2,333 | 2,360 | 2,322 | 2,359 | 5,300 |
2018/09/18 | 2,322 | 2,338 | 2,322 | 2,337 | 2,200 |
2018/09/14 | 2,348 | 2,348 | 2,296 | 2,322 | 5,400 |
2018/09/13 | 2,335 | 2,340 | 2,305 | 2,340 | 2,400 |
2018/09/12 | 2,350 | 2,350 | 2,316 | 2,335 | 3,700 |
2018/09/11 | 2,329 | 2,329 | 2,310 | 2,315 | 2,300 |
2018/09/10 | 2,296 | 2,305 | 2,281 | 2,295 | 1,700 |
2018/09/07 | 2,286 | 2,286 | 2,258 | 2,270 | 3,500 |
2018/09/06 | 2,321 | 2,321 | 2,283 | 2,285 | 3,200 |
2018/09/05 | 2,375 | 2,375 | 2,315 | 2,320 | 2,600 |
2018/09/04 | 2,352 | 2,394 | 2,292 | 2,375 | 6,900 |
2018/09/03 | 2,365 | 2,365 | 2,350 | 2,352 | 1,400 |
2018/08/31 | 2,364 | 2,364 | 2,316 | 2,347 | 1,300 |
2018/08/30 | 2,357 | 2,365 | 2,357 | 2,365 | 1,000 |
2018/08/29 | 2,321 | 2,335 | 2,313 | 2,333 | 1,400 |
2018/08/28 | 2,310 | 2,329 | 2,310 | 2,312 | 1,400 |
2018/08/27 | 2,300 | 2,317 | 2,285 | 2,310 | 2,800 |
2018/08/24 | 2,275 | 2,290 | 2,275 | 2,280 | 1,200 |
2018/08/23 | 2,272 | 2,295 | 2,272 | 2,275 | 900 |
2018/08/22 | 2,299 | 2,299 | 2,272 | 2,272 | 800 |
2018/08/21 | 2,266 | 2,280 | 2,266 | 2,269 | 700 |
2018/08/20 | 2,295 | 2,295 | 2,272 | 2,272 | 800 |
2018/08/17 | 2,265 | 2,278 | 2,265 | 2,274 | 400 |
2018/08/16 | 2,292 | 2,292 | 2,265 | 2,265 | 1,100 |
2018/08/15 | 2,265 | 2,290 | 2,261 | 2,268 | 2,700 |
2018/08/14 | 2,307 | 2,307 | 2,261 | 2,265 | 8,600 |
2018/08/13 | 2,348 | 2,348 | 2,300 | 2,307 | 6,000 |
2018/08/10 | 2,387 | 2,387 | 2,348 | 2,357 | 1,900 |
2018/08/09 | 2,366 | 2,370 | 2,337 | 2,337 | 1,700 |
2018/08/08 | 2,375 | 2,397 | 2,333 | 2,366 | 4,900 |
2018/08/07 | 2,373 | 2,381 | 2,337 | 2,375 | 3,900 |
2018/08/06 | 2,382 | 2,404 | 2,373 | 2,373 | 1,800 |
2018/08/03 | 2,373 | 2,407 | 2,369 | 2,382 | 2,600 |
2018/08/02 | 2,407 | 2,407 | 2,384 | 2,384 | 1,600 |
2018/08/01 | 2,392 | 2,415 | 2,392 | 2,407 | 1,800 |
2018/07/31 | 2,401 | 2,414 | 2,391 | 2,392 | 1,600 |
2018/07/30 | 2,394 | 2,430 | 2,394 | 2,415 | 3,200 |
2018/07/27 | 2,398 | 2,399 | 2,320 | 2,394 | 4,700 |
2018/07/26 | 2,397 | 2,398 | 2,394 | 2,398 | 3,400 |
2018/07/25 | 2,394 | 2,397 | 2,394 | 2,394 | 1,900 |
2018/07/24 | 2,393 | 2,396 | 2,393 | 2,394 | 1,500 |
2018/07/23 | 2,365 | 2,396 | 2,365 | 2,393 | 500 |
2018/07/20 | 2,374 | 2,394 | 2,363 | 2,365 | 1,800 |
2018/07/19 | 2,331 | 2,358 | 2,331 | 2,358 | 1,200 |
2018/07/18 | 2,325 | 2,345 | 2,325 | 2,342 | 2,200 |
2018/07/17 | 2,310 | 2,330 | 2,310 | 2,325 | 2,400 |
2018/07/13 | 2,310 | 2,310 | 2,310 | 2,310 | 600 |
2018/07/12 | 2,306 | 2,312 | 2,305 | 2,305 | 1,000 |
2018/07/11 | 2,310 | 2,310 | 2,301 | 2,301 | 1,900 |
2018/07/10 | 2,324 | 2,324 | 2,301 | 2,301 | 3,000 |
2018/07/09 | 2,325 | 2,339 | 2,301 | 2,301 | 3,600 |
2018/07/06 | 2,325 | 2,374 | 2,300 | 2,325 | 5,300 |
2018/07/05 | 2,366 | 2,366 | 2,324 | 2,324 | 2,900 |
2018/07/04 | 2,379 | 2,387 | 2,365 | 2,366 | 1,900 |
2018/07/03 | 2,372 | 2,387 | 2,372 | 2,385 | 2,300 |
2018/07/02 | 2,380 | 2,397 | 2,374 | 2,380 | 1,100 |
2018/06/29 | 2,384 | 2,400 | 2,380 | 2,380 | 1,200 |
2018/06/28 | 2,367 | 2,400 | 2,367 | 2,400 | 3,200 |
2018/06/27 | 2,383 | 2,383 | 2,360 | 2,367 | 1,600 |
2018/06/26 | 2,370 | 2,392 | 2,360 | 2,383 | 3,300 |
2018/06/25 | 2,387 | 2,387 | 2,375 | 2,375 | 2,800 |
2018/06/22 | 2,382 | 2,387 | 2,376 | 2,387 | 2,200 |
2018/06/21 | 2,401 | 2,401 | 2,382 | 2,382 | 3,900 |
2018/06/20 | 2,390 | 2,401 | 2,389 | 2,401 | 3,500 |
2018/06/19 | 2,410 | 2,410 | 2,391 | 2,395 | 2,000 |
2018/06/18 | 2,412 | 2,412 | 2,395 | 2,410 | 900 |
2018/06/15 | 2,427 | 2,427 | 2,387 | 2,414 | 7,200 |
2018/06/14 | 2,419 | 2,442 | 2,419 | 2,442 | 1,200 |
2018/06/13 | 2,410 | 2,443 | 2,410 | 2,443 | 4,100 |
2018/06/12 | 2,431 | 2,431 | 2,401 | 2,412 | 1,900 |
2018/06/11 | 2,415 | 2,423 | 2,415 | 2,423 | 1,200 |
2018/06/08 | 2,405 | 2,422 | 2,405 | 2,420 | 2,700 |
2018/06/07 | 2,410 | 2,426 | 2,402 | 2,425 | 800 |
2018/06/06 | 2,405 | 2,405 | 2,395 | 2,402 | 1,300 |
2018/06/05 | 2,418 | 2,418 | 2,400 | 2,418 | 1,800 |
2018/06/04 | 2,416 | 2,438 | 2,414 | 2,415 | 2,000 |
2018/06/01 | 2,402 | 2,417 | 2,389 | 2,414 | 4,600 |
2018/05/31 | 2,401 | 2,447 | 2,401 | 2,413 | 3,500 |
2018/05/30 | 2,391 | 2,414 | 2,390 | 2,399 | 3,700 |
2018/05/29 | 2,397 | 2,420 | 2,397 | 2,409 | 2,900 |
2018/05/28 | 2,401 | 2,425 | 2,401 | 2,419 | 2,600 |
2018/05/25 | 2,418 | 2,436 | 2,390 | 2,401 | 4,100 |
2018/05/24 | 2,426 | 2,429 | 2,412 | 2,412 | 3,100 |
2018/05/23 | 2,405 | 2,426 | 2,405 | 2,426 | 3,500 |
2018/05/22 | 2,401 | 2,421 | 2,399 | 2,419 | 4,000 |
2018/05/21 | 2,404 | 2,417 | 2,397 | 2,397 | 3,200 |
2018/05/18 | 2,398 | 2,404 | 2,384 | 2,404 | 1,800 |
2018/05/17 | 2,417 | 2,417 | 2,380 | 2,383 | 9,800 |
2018/05/16 | 2,452 | 2,452 | 2,392 | 2,392 | 14,900 |
2018/05/15 | 2,487 | 2,487 | 2,457 | 2,462 | 2,600 |
2018/05/14 | 2,486 | 2,486 | 2,452 | 2,476 | 2,900 |
2018/05/11 | 2,486 | 2,487 | 2,444 | 2,486 | 4,100 |
2018/05/10 | 2,475 | 2,490 | 2,460 | 2,487 | 6,300 |
2018/05/09 | 2,472 | 2,475 | 2,465 | 2,475 | 2,500 |
2018/05/08 | 2,471 | 2,476 | 2,441 | 2,473 | 4,100 |
2018/05/07 | 2,419 | 2,431 | 2,419 | 2,421 | 1,800 |
2018/05/02 | 2,427 | 2,427 | 2,415 | 2,423 | 2,500 |
2018/05/01 | 2,451 | 2,451 | 2,420 | 2,426 | 1,400 |
2018/04/27 | 2,458 | 2,470 | 2,444 | 2,462 | 4,000 |
2018/04/26 | 2,460 | 2,465 | 2,444 | 2,444 | 3,100 |
2018/04/25 | 2,459 | 2,468 | 2,410 | 2,460 | 8,800 |
2018/04/24 | 2,452 | 2,452 | 2,444 | 2,452 | 800 |
2018/04/23 | 2,424 | 2,457 | 2,417 | 2,452 | 2,000 |
2018/04/20 | 2,457 | 2,457 | 2,443 | 2,449 | 1,600 |
2018/04/19 | 2,435 | 2,450 | 2,435 | 2,449 | 1,700 |
2018/04/18 | 2,426 | 2,438 | 2,426 | 2,435 | 1,600 |
2018/04/17 | 2,450 | 2,450 | 2,413 | 2,424 | 2,600 |
2018/04/16 | 2,443 | 2,450 | 2,404 | 2,450 | 6,100 |
2018/04/13 | 2,439 | 2,441 | 2,427 | 2,438 | 1,500 |
2018/04/12 | 2,439 | 2,439 | 2,420 | 2,429 | 2,400 |
2018/04/11 | 2,414 | 2,442 | 2,414 | 2,439 | 2,900 |
2018/04/10 | 2,405 | 2,429 | 2,405 | 2,427 | 1,900 |
2018/04/09 | 2,402 | 2,414 | 2,402 | 2,410 | 1,500 |
2018/04/06 | 2,403 | 2,419 | 2,398 | 2,401 | 3,100 |
2018/04/05 | 2,435 | 2,435 | 2,410 | 2,419 | 2,100 |
2018/04/04 | 2,405 | 2,430 | 2,404 | 2,430 | 5,800 |
2018/04/03 | 2,402 | 2,407 | 2,394 | 2,405 | 3,800 |
2018/04/02 | 2,410 | 2,410 | 2,392 | 2,392 | 2,100 |
2018/03/30 | 2,405 | 2,409 | 2,392 | 2,407 | 3,800 |
2018/03/29 | 2,437 | 2,437 | 2,399 | 2,411 | 5,500 |
2018/03/28 | 2,370 | 2,438 | 2,370 | 2,438 | 20,900 |
2018/03/27 | 2,460 | 2,491 | 2,448 | 2,448 | 38,400 |
2018/03/26 | 2,401 | 2,454 | 2,388 | 2,454 | 14,100 |
2018/03/23 | 2,464 | 2,464 | 2,416 | 2,423 | 9,100 |
2018/03/22 | 2,474 | 2,488 | 2,472 | 2,486 | 8,800 |
2018/03/20 | 2,459 | 2,465 | 2,450 | 2,464 | 5,000 |
2018/03/19 | 2,471 | 2,474 | 2,454 | 2,458 | 7,000 |
2018/03/16 | 2,481 | 2,485 | 2,462 | 2,464 | 19,800 |
2018/03/15 | 2,467 | 2,482 | 2,449 | 2,482 | 5,200 |
2018/03/14 | 2,444 | 2,457 | 2,431 | 2,457 | 3,100 |
2018/03/13 | 2,452 | 2,452 | 2,433 | 2,446 | 4,500 |
2018/03/12 | 2,450 | 2,450 | 2,405 | 2,433 | 9,000 |
2018/03/09 | 2,465 | 2,474 | 2,400 | 2,401 | 34,400 |
2018/03/08 | 2,538 | 2,538 | 2,502 | 2,515 | 4,900 |
2018/03/07 | 2,515 | 2,539 | 2,515 | 2,539 | 3,700 |
2018/03/06 | 2,536 | 2,536 | 2,505 | 2,515 | 4,200 |
2018/03/05 | 2,507 | 2,529 | 2,505 | 2,529 | 3,600 |
2018/03/02 | 2,500 | 2,543 | 2,496 | 2,532 | 5,500 |
2018/03/01 | 2,558 | 2,558 | 2,525 | 2,548 | 5,000 |
2018/02/28 | 2,538 | 2,559 | 2,524 | 2,559 | 7,400 |
2018/02/27 | 2,543 | 2,559 | 2,504 | 2,558 | 10,800 |
2018/02/26 | 2,550 | 2,552 | 2,538 | 2,543 | 5,100 |
2018/02/23 | 2,517 | 2,548 | 2,517 | 2,543 | 6,200 |
2018/02/22 | 2,507 | 2,532 | 2,489 | 2,517 | 7,100 |
2018/02/21 | 2,508 | 2,560 | 2,501 | 2,539 | 11,700 |
2018/02/20 | 2,499 | 2,512 | 2,442 | 2,511 | 6,200 |
2018/02/19 | 2,496 | 2,499 | 2,485 | 2,487 | 4,100 |
2018/02/16 | 2,432 | 2,490 | 2,432 | 2,478 | 6,400 |
2018/02/15 | 2,412 | 2,452 | 2,402 | 2,432 | 6,300 |
2018/02/14 | 2,417 | 2,433 | 2,388 | 2,388 | 6,100 |
2018/02/13 | 2,364 | 2,407 | 2,361 | 2,407 | 6,500 |
2018/02/09 | 2,355 | 2,368 | 2,355 | 2,361 | 9,000 |
2018/02/08 | 2,375 | 2,397 | 2,375 | 2,377 | 5,600 |
2018/02/07 | 2,385 | 2,425 | 2,371 | 2,371 | 7,300 |
2018/02/06 | 2,440 | 2,440 | 2,351 | 2,371 | 19,900 |
2018/02/05 | 2,480 | 2,482 | 2,459 | 2,459 | 8,900 |
2018/02/02 | 2,501 | 2,505 | 2,492 | 2,497 | 3,200 |
2018/02/01 | 2,501 | 2,504 | 2,495 | 2,501 | 4,800 |
2018/01/31 | 2,502 | 2,504 | 2,488 | 2,488 | 6,800 |
2018/01/30 | 2,528 | 2,528 | 2,502 | 2,514 | 4,600 |
2018/01/29 | 2,505 | 2,525 | 2,505 | 2,525 | 7,000 |
2018/01/26 | 2,506 | 2,515 | 2,505 | 2,511 | 3,500 |
2018/01/25 | 2,509 | 2,509 | 2,493 | 2,493 | 4,400 |
2018/01/24 | 2,512 | 2,512 | 2,505 | 2,510 | 3,200 |
2018/01/23 | 2,503 | 2,512 | 2,500 | 2,512 | 2,200 |
2018/01/22 | 2,500 | 2,508 | 2,499 | 2,504 | 3,100 |
2018/01/19 | 2,505 | 2,510 | 2,501 | 2,505 | 2,200 |
2018/01/18 | 2,508 | 2,523 | 2,502 | 2,502 | 3,700 |
2018/01/17 | 2,511 | 2,530 | 2,501 | 2,503 | 4,700 |
2018/01/16 | 2,511 | 2,525 | 2,509 | 2,510 | 3,800 |
2018/01/15 | 2,524 | 2,549 | 2,507 | 2,525 | 7,000 |
2018/01/12 | 2,521 | 2,529 | 2,520 | 2,524 | 3,700 |
2018/01/11 | 2,530 | 2,536 | 2,518 | 2,529 | 3,700 |
2018/01/10 | 2,515 | 2,543 | 2,510 | 2,543 | 6,600 |
2018/01/09 | 2,500 | 2,520 | 2,499 | 2,502 | 4,600 |
2018/01/05 | 2,484 | 2,498 | 2,484 | 2,495 | 5,100 |
2018/01/04 | 2,474 | 2,479 | 2,466 | 2,476 | 6,600 |